Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-25	T	CWB	26.57	26.70	26.44	26.70	-0.14	121,020	1,053	26.60	26.77	73,417	11,462	6,730	5,600	1,482	5,600	4,000			10,618		400	300
2024-04-24	T	CWB	26.97	27.09	26.80	26.84	-0.21	222,759	1,462	26.82	26.94	125,877	22,900	15,156	9,900	2,334	15,992	3,100			22,006		100
2024-04-23	T	CWB	26.78	27.11	26.74	27.05	0.29	473,280	3,319	26.96	27.05	278,610	32,700	46,000	14,600	3,086	36,995	5,732			21,928		300
2024-04-22	T	CWB	26.59	26.78	26.45	26.76	0.18	214,410	1,575	26.65	26.77	132,901	22,652	10,880	12,000	2,865	14,200	7,601			6,859
2024-04-19	T	CWB	26.38	26.66	26.27	26.58	0.16	208,657	1,346	26.47	26.66	120,674	12,600	17,600	9,900	3,244	13,893	9,670			14,330
2024-04-18	T	CWB	26.30	26.57	26.26	26.42	0.13	179,940	1,204	26.37	26.52	101,296	15,300	9,139	13,000	1,386	3,864	4,901			11,693
2024-04-17	T	CWB	26.21	26.41	26.16	26.29	0.21	250,629	1,935	26.20	26.37	138,773	25,200	20,406	20,300	4,503	26,242	5,300			6,708		500
2024-04-16	T	CWB	26.40	26.52	26.08	26.08	-0.37	477,927	3,169	26.06	26.18	342,453	32,447	24,740	14,000	3,405	35,500	3,286			16,675		200
2024-04-15	T	CWB	26.84	27.07	26.40	26.45	-0.32	231,654	1,640	26.40	26.54	139,854	24,612	11,550	15,700	1,742	14,700	5,254			15,209
2024-04-12	T	CWB	26.73	26.93	26.53	26.77	-0.13	413,351	2,186	26.75	26.83	290,852	34,188	16,188	11,000	2,730	26,988	4,291			13,661		200
2024-04-11	T	CWB	27.33	27.33	26.85	26.90	-0.36	669,994	2,367	26.87	26.97	505,984	26,835	28,090	42,200	1,994	39,157	5,802			11,201		800	140
2024-04-10	T	CWB	27.55	27.62	27.17	27.26	-0.64	412,453	2,544	27.25	27.38	261,936	51,700	18,744	10,800	3,085	14,900	8,301			32,095
2024-04-09	T	CWB	27.90	28.10	27.76	27.90	0.01	380,293	2,210	27.86	27.99	172,159	43,991	24,001	11,800	2,719	21,697	10,485			41,357
2024-04-08	T	CWB	27.82	28.13	27.63	27.89	0.12	906,203	2,056	27.85	27.89	724,345	32,800	39,407	45,200	1,458	27,200	5,517			24,812
2024-04-05	T	CWB	27.64	27.80	27.51	27.77	0.25	354,133	2,210	27.77	27.80	238,324	22,700	30,914	13,500	1,670	14,900	6,301			19,020			400
2024-04-04	T	CWB	27.65	27.87	27.42	27.52	-0.04	399,637	1,632	27.41	27.53	302,562	28,439	16,671	14,400	2,548	11,400	4,898			12,300		100	100
2024-04-03	T	CWB	27.56	27.94	27.54	27.56	-0.04	285,950	1,509	27.52	27.66	109,085	21,032	11,899	16,300	2,500	82,221	2,501		14,600	21,403		600
2024-04-02	T	CWB	27.70	27.82	27.48	27.60	-0.19	266,748	1,898	27.58	27.65	168,248	24,781	15,400	20,800	3,026	19,800	4,901			6,387
2024-04-01	T	CWB	28.14	28.23	27.70	27.79	-0.41	323,441	1,790	27.71	27.86	213,265	44,802	19,525	9,500	2,667	12,100	2,524			11,883
2024-03-28	T	CWB	28.23	28.27	28.05	28.20		365,132	1,164	28.10	28.20	297,084	25,449	8,442	4,300	1,966	12,472	1,900			9,122
2024-03-27	T	CWB	27.84	28.21	27.83	28.20	0.46	247,980	1,409	28.12	28.25	172,718	26,100	9,300	6,900	3,722	10,760	3,301			9,749
2024-03-26	T	CWB	27.99	28.03	27.70	27.74	-0.13	495,744	2,035	27.71	27.97	301,239	38,104	16,075	23,300	2,530	81,600	6,906			13,414			200
2024-03-25	T	CWB	28.09	28.29	27.85	27.87	-0.24	383,740	1,768	27.85	27.96	238,896	26,911	20,091	21,800	2,238	22,100	15,901			17,905
2024-03-22	T	CWB	28.24	28.37	27.92	28.11	-0.16	439,820	2,612	28.07	28.22	220,395	49,900	31,721	27,000	3,096	18,900	5,770			79,080			1,000
2024-03-21	T	CWB	27.89	28.37	27.89	28.27	0.39	790,287	3,100	28.20	28.30	443,351	103,699	25,496	17,300	5,627	76,890	7,721			63,043		200
2024-03-20	T	CWB	27.50	27.93	27.37	27.88	0.40	583,646	2,169	27.75	27.95	416,251	38,700	18,900	11,700	6,933	23,000	14,500			31,946
2024-03-19	T	CWB	27.73	27.79	27.38	27.48	-0.17	456,388	2,040	27.46	27.56	314,734	36,110	14,149	11,200	6,679	38,900	5,601			17,518		200	33
2024-03-18	T	CWB	27.71	27.75	27.01	27.65	-0.04	525,175	2,849	27.56	27.73	348,502	59,300	32,880	9,800	3,791	32,886	5,200			23,931		100
2024-03-15	T	CWB	27.96	28.21	27.31	27.69	-0.28	1,415,515	5,123	27.59	27.94	1,135,750	42,805	51,542	16,000	9,959	100,624	15,764			20,967		400
2024-03-14	T	CWB	28.31	28.31	27.80	27.97	-0.25	523,915	2,419	27.90	28.09	360,851	38,010	22,976	9,200	2,519	69,061	6,164			10,636
2024-03-13	T	CWB	28.06	28.43	28.06	28.22	0.05	277,093	1,860	28.17	28.30	183,207	22,200	19,295	11,400	4,148	20,500	2,200			6,160		100
2024-03-12	T	CWB	28.21	28.39	28.06	28.17	-0.07	264,732	1,964	28.07	28.25	145,787	24,907	13,176	20,500	4,361	24,700	4,601			14,166		100
2024-03-11	T	CWB	28.00	28.33	27.90	28.24	0.19	407,526	2,116	28.15	28.33	333,661	23,800	13,688	9,700	3,669	9,800	1,401			4,951		100
2024-03-08	T	CWB	28.58	28.60	28.04	28.05	-0.43	456,922	2,950	28.02	28.20	260,221	62,796	27,747	12,300	5,646	38,700	9,900			28,557
2024-03-07	T	CWB	28.39	28.56	28.34	28.48	0.03	267,383	1,661	28.43	28.50	165,849	31,814	15,505	7,100	3,344	19,600	5,501			13,837
2024-03-06	T	CWB	28.51	28.80	28.365	28.45	-0.39	275,020	1,886	28.38	28.48	178,122	30,114	14,931	7,800	3,321	8,100	1,601			27,223
2024-03-05	T	CWB	28.81	29.07	28.46	28.84	-0.07	1,035,658	3,910	28.75	28.86	487,607	54,070	38,251	24,300	13,944	327,600	8,793			55,684			300
2024-03-04	T	CWB	28.84	29.07	28.48	28.91	0.45	503,125	2,564	28.80	29.01	320,186	46,002	16,100	16,800	4,419	36,805	5,801			42,340
2024-03-01	T	CWB	28.09	28.55	27.59	28.46	-0.53	841,747	4,797	28.35	28.50	554,669	78,150	51,287	18,200	5,629	48,100	8,503			66,154
2024-02-29	T	CWB	29.38	29.38	28.85	28.99	-0.30	406,224	2,104	28.98	29.11	212,432	45,110	31,787	11,900	3,846	70,729	4,901			10,476		100	200
2024-02-28	T	CWB	29.28	29.66	29.28	29.29	-0.08	344,688	2,154	29.25	29.39	187,515	51,709	19,340	19,400	2,909	19,070	5,001			34,120		100
2024-02-27	T	CWB	28.88	29.41	28.81	29.37	0.60	261,434	1,996	29.20	29.41	143,977	42,200	12,500	15,900	3,780	12,900	5,620			21,571
2024-02-26	T	CWB	29.15	29.34	28.71	28.77	-0.34	383,315	2,316	28.71	28.86	242,191	47,048	18,327	15,700	3,080	33,881	6,200			11,873		100
2024-02-23	T	CWB	29.00	29.26	28.98	29.11	0.09	327,206	1,477	29.03	29.17	231,698	36,300	21,436	14,700	1,427	9,800	2,802			7,117
2024-02-22	T	CWB	29.30	29.43	28.96	29.02	-0.18	265,814	1,237	29.00	29.09	197,067	17,319	14,168	7,200	1,756	5,700	3,000			14,601
2024-02-21	T	CWB	29.18	29.265	28.97	29.20		320,031	1,452	29.12	29.24	246,256	19,311	15,450	6,600	1,796	13,733	3,051			11,149
2024-02-20	T	CWB	28.69	29.57	28.66	29.20	0.85	597,497	3,384	29.07	29.29	406,850	46,684	29,391	13,300	4,869	42,535	8,900			34,507
2024-02-16	T	CWB	28.25	28.48	28.19	28.35	-0.02	440,813	1,816	28.16	28.35	296,129	34,444	18,734	12,200	2,994	18,200	5,100		31,900	13,900
2024-02-15	T	CWB	28.20	28.42	28.10	28.37	0.27	227,315	1,625	28.32	28.39	136,973	32,909	13,200	7,600	2,027	8,502	3,167			13,802
2024-02-14	T	CWB	27.56	28.13	27.51	28.10	0.74	875,574	3,094	27.77	28.19	472,279	60,600	32,007	214,470	2,637	28,300	28,175			27,510
2024-02-13	T	CWB	28.00	28.17	27.25	27.36	-1.02	710,385	4,158	27.33	27.45	430,825	65,518	34,210	25,300	3,303	60,700	8,501			59,172
2024-02-12	T	CWB	28.53	28.63	28.265	28.38	-0.23	410,910	2,633	28.27	28.40	204,245	48,154	20,235	11,400	3,613	51,003	7,201			50,958
2024-02-09	T	CWB	28.52	28.71	28.33	28.61	0.10	327,102	1,739	28.55	28.69	186,435	31,115	18,545	6,000	2,668	21,700	3,901			41,318		300
2024-02-08	T	CWB	28.79	28.93	28.415	28.51	-0.37	985,795	1,693	28.41	28.63	868,652	26,928	9,807	9,500	2,585	28,010	4,601		20,000	12,276		200
2024-02-07	T	CWB	28.74	28.95	28.65	28.88	0.03	635,353	1,912	28.85	28.98	518,332	27,700	21,043	14,900	5,488	11,500	4,401			19,118		500	100
2024-02-06	T	CWB	28.80	29.11	28.75	28.85	-0.02	334,322	1,846	28.78	28.98	119,960	25,702	19,381	108,100	2,160	24,300	4,700		6,200	15,984		700
2024-02-05	T	CWB	29.67	29.67	28.84	28.87	-0.64	333,326	2,381	28.82	29.07	179,990	16,921	17,607	17,900	3,257	21,560	4,902		6,800	50,719		600
2024-02-02	T	CWB	29.60	29.69	29.40	29.51	-0.03	1,543,137	1,955	29.50	29.55	1,433,351	28,352	17,723	20,600	1,850	6,700	2,601			24,053		500	30
2024-02-01	T	CWB	29.50	29.66	29.22	29.54	-0.07	570,931	2,028	29.45	29.65	428,084	40,220	27,933	10,200	2,077	14,682	2,967			39,200		300
2024-01-31	T	CWB	29.93	30.04	29.54	29.61	-0.44	722,442	2,743	29.51	29.77	604,643	24,010	18,612	15,500	3,199	21,067	7,901			21,511		200	300
2024-01-30	T	CWB	29.91	30.14	29.90	30.05	0.06	201,593	1,508	30.05	30.12	101,537	21,235	12,087	12,600	2,760	12,568	4,265			19,989		200	700
2024-01-29	T	CWB	30.28	30.28	29.85	29.99	-0.33	229,412	1,881	29.98	30.04	138,150	22,425	14,416	7,600	3,696	11,100	2,951			17,383		100